NGL Energy Partners LP - NGL-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24	24.23	24.23	24.44	24	3,000
September 25, 2025	24.15	24.24	24.24	24.3	23.88	8,082
September 24, 2025	23.36	24.12	24.12	24.13	23.36	2,182
September 23, 2025	24.1	23.62	23.62	24.12	23.61	2,466
September 22, 2025	24.13	23.68	23.68	24.13	23.53	8,830
September 19, 2025	24.24	24.15	24.15	24.44	24	11,308
September 18, 2025	24.2	24.3	24.3	24.3	24.07	11,954
September 17, 2025	24.3	24.25	24.25	24.3	24	2,673
September 16, 2025	24.24	24.24	24.24	24.24	24.18	4,853
September 15, 2025	23.88	24.15	24.15	24.2	23.88	5,408
September 12, 2025	24.13	23.99	23.99	24.15	23.85	6,033
September 11, 2025	24	24.13	24.13	24.2	24	3,784
September 10, 2025	23.93	23.98	23.98	23.98	23.93	2,372
September 09, 2025	23.93	23.95	23.95	23.95	23.87	2,907
September 08, 2025	23.57	23.93	23.93	23.93	23.5	23,314
September 05, 2025	23.5	23.6	23.6	23.77	23.36	2,082
September 04, 2025	23.52	23.51	23.51	23.68	23.51	1,058
September 03, 2025	23.65	23.31	23.31	23.74	23.04	9,742
September 02, 2025	23.35	23.35	23.35	23.59	23.35	1,952
August 29, 2025	23.85	23.35	23.35	23.85	23.35	12,687
August 28, 2025	23.51	23.7	23.7	23.73	23.51	2,417
August 27, 2025	23.5	23.5	23.5	23.5	23.5	544
August 26, 2025	23.71	23.64	23.64	23.71	23.48	2,586
August 25, 2025	22.88	23.75	23.75	23.75	22.88	10,896
August 22, 2025	22.88	23.01	23.01	23.02	22.69	8,077
August 21, 2025	22.91	22.91	22.91	22.91	22.91	405
August 20, 2025	22.68	22.67	22.67	22.86	22.47	1,050
August 19, 2025	22.7	22.83	22.83	22.83	22.7	1,559
August 18, 2025	22.54	22.91	22.91	22.91	22.54	9,784
August 15, 2025	22.34	22.45	22.45	22.45	22.23	4,724
August 14, 2025	22.36	22.44	22.44	22.49	22.18	1,575
August 13, 2025	22.37	22.49	22.49	22.54	22.21	1,741
August 12, 2025	21.96	22.22	22.22	22.25	21.96	3,107
August 11, 2025	21.63	22.14	22.14	22.2	21.52	7,559
August 08, 2025	22.13	21.63	21.63	22.21	21.23	5,843
August 07, 2025	21.73	21.2	21.2	21.75	21.2	2,420
August 06, 2025	21.61	21.46	21.46	22.29	21.46	11,073
August 05, 2025	22.4	21.95	21.95	22.7	21.61	5,324
August 04, 2025	22.6	22.27	22.27	22.8	22.27	4,444
August 01, 2025	22.63	22.31	22.31	22.95	22.31	654
July 31, 2025	22.45	22.28	22.28	22.45	22.14	4,280
July 30, 2025	22.63	22.5	22.5	22.63	22.5	1,307
July 29, 2025	22.44	22.44	22.44	22.44	22.44	1,152
July 28, 2025	22.86	22.65	22.65	22.86	22.5	2,226
July 25, 2025	22.65	22.54	22.54	22.65	22.1	557
July 24, 2025	22.52	22.45	22.45	22.71	22.28	2,954
July 23, 2025	22.39	22.59	22.59	22.74	22.39	2,264
July 22, 2025	22.94	22.38	22.38	22.94	22.32	3,686
July 21, 2025	22.52	22.43	22.43	22.72	22.18	8,746
July 18, 2025	22.4	22.5	22.5	22.72	22.4	4,598
July 17, 2025	22.35	22.23	22.23	22.39	21.96	8,818
July 16, 2025	22.48	22.42	22.42	22.48	22.42	1,992
July 15, 2025	22.78	22.5	22.5	22.78	22.35	2,893
July 14, 2025	22.3	22.48	22.48	22.49	22	4,455
July 11, 2025	22.4	22.5	22.5	22.5	22.29	1,808
July 10, 2025	21.97	22.39	22.39	22.5	21.97	4,216
July 09, 2025	21.85	22.01	22.01	22.01	21.85	917
July 08, 2025	22	21.94	21.94	22.05	21.8	1,378
July 07, 2025	21.88	21.88	21.88	22.04	21.67	24,726
July 03, 2025	21.92	21.8	21.8	22.04	21.8	1,276

NGL Energy Partners LP (NGL-PC) NYSE